Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.82 +0.28 (+0.24%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 25.62 25.73 25.43 25.63 2,361,678 +0.09(+0.35%)
Nov 26, 2014 25.66 25.54 25.54 25.54 2,104,582 -0.07(-0.27%)
Nov 25, 2014 25.76 25.95 25.50 25.61 2,321,378 -0.15(-0.58%)
Nov 24, 2014 25.66 25.82 25.58 25.76 1,910,332 +0.22(+0.85%)
Nov 21, 2014 25.62 25.76 25.54 25.54 4,704,063 +0.18(+0.70%)
Nov 20, 2014 24.75 25.45 24.72 25.37 2,765,812 +0.50(+2.03%)
Nov 19, 2014 24.92 25.03 24.73 24.86 3,266,323 +0.01(+0.04%)
Nov 18, 2014 24.77 24.96 24.76 24.85 2,204,783 +0.07(+0.28%)
Nov 17, 2014 24.85 24.89 24.69 24.78 1,467,992 -0.03(-0.12%)
Nov 14, 2014 24.77 24.91 24.70 24.81 1,461,580 +0.04(+0.16%)
Nov 13, 2014 24.75 24.97 24.72 24.77 1,901,852 +0.00(+0.00%)
Nov 12, 2014 24.75 24.88 24.70 24.77 3,728,144 -0.14(-0.55%)
Nov 11, 2014 24.44 24.95 24.44 24.91 3,657,456 +0.42(+1.73%)
Nov 10, 2014 24.53 24.69 24.44 24.49 3,688,218 +0.24(+0.98%)
Nov 07, 2014 24.10 24.39 23.99 24.25 3,554,740 +0.16(+0.66%)
Nov 06, 2014 23.63 24.11 23.63 24.09 3,276,268 +0.48(+2.05%)
Nov 05, 2014 23.80 23.80 23.54 23.61 1,665,093 -0.02(-0.08%)
Nov 04, 2014 23.80 23.87 23.54 23.63 2,037,629 -0.26(-1.08%)
Nov 03, 2014 23.79 23.93 23.62 23.88 8,162,859 +0.11(+0.46%)
Oct 31, 2014 24.03 24.14 23.62 23.78 3,267,823 +0.03(+0.12%)
Oct 30, 2014 23.61 23.79 23.38 23.75 3,262,248 +0.09(+0.38%)
Oct 29, 2014 23.98 24.05 23.48 23.66 4,143,110 -0.31(-1.28%)
Oct 28, 2014 23.81 24.06 23.67 23.96 5,392,528 +0.19(+0.79%)
Oct 27, 2014 23.68 23.79 23.80 23.78 2,235,015 -0.03(-0.12%)
Oct 24, 2014 23.62 23.83 23.38 23.80 3,541,614 +0.11(+0.46%)
Oct 23, 2014 23.56 23.96 23.33 23.70 5,431,835 +0.35(+1.48%)
Oct 22, 2014 23.58 23.60 23.35 23.35 4,083,232 -0.12(-0.50%)
Oct 21, 2014 23.30 23.58 23.10 23.47 4,935,304 +0.30(+1.28%)
Oct 20, 2014 22.48 23.19 22.48 23.17 4,728,396 +0.59(+2.62%)
Oct 17, 2014 22.18 22.77 22.05 22.58 9,081,753 +0.68(+3.11%)
Oct 16, 2014 21.68 22.19 21.50 21.90 7,875,027 +0.00(+0.00%)
Oct 15, 2014 21.13 22.03 21.03 21.90 9,103,818 +0.48(+2.26%)
Oct 14, 2014 21.11 21.76 21.04 21.41 6,892,536 +0.41(+1.98%)
Oct 13, 2014 21.46 21.80 20.96 21.00 6,129,674 -0.50(-2.34%)
Oct 10, 2014 22.07 22.12 21.48 21.50 11,715,768 -0.59(-2.68%)
Oct 09, 2014 22.60 22.74 22.09 22.10 3,390,735 -0.53(-2.36%)
Oct 08, 2014 22.28 22.64 22.10 22.63 2,634,829 +0.36(+1.60%)
Oct 07, 2014 22.46 22.63 22.27 22.27 2,280,313 -0.25(-1.10%)
Oct 06, 2014 22.55 22.72 22.49 22.52 1,988,639 +0.06(+0.26%)
Oct 03, 2014 22.33 22.55 22.24 22.46 1,874,460 +0.27(+1.20%)
Oct 02, 2014 22.00 22.28 21.81 22.19 4,420,490 +0.20(+0.90%)
Oct 01, 2014 22.12 22.31 21.94 22.00 3,438,666 -0.22(-0.98%)
Sep 30, 2014 22.53 22.57 22.19 22.21 5,498,631 -0.28(-1.23%)
Sep 29, 2014 22.45 22.61 22.42 22.49 1,764,329 -0.16(-0.70%)
Sep 26, 2014 22.61 22.69 22.47 22.65 2,088,186 +0.07(+0.31%)
Sep 25, 2014 22.82 22.88 22.47 22.58 2,096,191 -0.29(-1.25%)
Sep 24, 2014 22.71 22.96 22.53 22.87 5,682,611 -0.05(-0.21%)
Sep 23, 2014 22.87 23.05 22.73 22.91 3,956,106 -0.02(-0.09%)
Sep 22, 2014 23.31 23.37 22.86 22.93 5,792,517 -0.49(-2.11%)
Sep 19, 2014 23.76 23.81 23.27 23.43 2,495,869 -0.27(-1.12%)
Sep 18, 2014 23.81 23.88 23.62 23.69 2,435,631 -0.12(-0.50%)
Sep 17, 2014 23.51 23.99 23.42 23.81 10,633,663 +0.53(+2.29%)
Sep 16, 2014 23.03 23.38 23.03 23.28 3,494,178 +0.05(+0.21%)
Sep 15, 2014 23.17 23.34 23.10 23.23 1,868,117 +0.03(+0.13%)
Sep 12, 2014 23.49 23.51 23.03 23.20 4,391,367 -0.37(-1.55%)
Sep 11, 2014 23.33 23.60 23.33 23.57 1,786,147 +0.05(+0.21%)
Sep 10, 2014 23.30 23.53 23.19 23.52 3,623,902 +0.18(+0.76%)
Sep 09, 2014 23.45 23.54 23.27 23.34 2,126,772 -0.13(-0.55%)
Sep 08, 2014 23.32 23.62 23.32 23.47 1,877,350 +0.05(+0.21%)
Sep 05, 2014 23.35 23.49 23.27 23.42 1,292,648 +0.05(+0.21%)
Sep 04, 2014 23.20 23.50 23.20 23.37 1,874,963 +0.18(+0.77%)
Sep 03, 2014 23.82 23.82 23.15 23.19 4,768,652 -0.49(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.